Hot Features
プレミアム
Brooge Energy Ltd (BROG)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 6.94444444444 | 1.44 | 1.6 | 1.2779 | 19692 | 1.52123272 | CS |
| 4 | 0.17 | 12.4087591241 | 1.37 | 1.98 | 1.25 | 20368 | 1.53997099 | CS |
| 12 | 0.06 | 4.05405405405 | 1.48 | 2.14 | 1.151 | 22815 | 1.63972632 | CS |
| 26 | 0.644 | 71.875 | 0.896 | 2.14 | 0.81 | 28385 | 1.40457383 | CS |
| 52 | -2.44 | -61.3065326633 | 3.98 | 6.66 | 0.8 | 206185 | 1.66959023 | CS |
| 156 | -7.5 | -82.9646017699 | 9.04 | 9.95 | 0.8 | 72334 | 1.89184532 | CS |
| 260 | -6.91 | -81.775147929 | 8.45 | 13.98 | 0.8 | 48104 | 2.70654014 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.54 | 0.05 | 3.36 | 1.54 | 1.54 | 1.4601 | 36531 |
| 1735860900 | 1.49 | -0.08 | -5.10 | 1.59 | 1.59 | 1.49 | 13878 |
| 1735688100 | 1.57 | 0.11 | 7.53 | 1.55 | 1.6 | 1.42 | 43702 |
| 1735601700 | 1.46 | 0.06 | 4.29 | 1.35 | 1.5 | 1.35 | 14517 |
| 1735342500 | 1.4 | 0.07 | 5.27 | 1.44 | 1.44 | 1.2779 | 6672 |
| 1735256100 | 1.3299 | 0.04 | 3.09 | 1.25 | 1.35 | 1.25 | 14945 |
| 1735077840 | 1.29 | -0.07 | -5.15 | 1.29 | 1.3996 | 1.27 | 15591 |
| 1734996900 | 1.36 | -0.02 | -1.45 | 1.44 | 1.46 | 1.31 | 15499 |
| 1734737700 | 1.3799999 | 0.03 | 1.89 | 1.3 | 1.51 | 1.3 | 12109 |
| 1734651300 | 1.3544 | -0.03 | -2.34 | 1.3899999 | 1.42 | 1.26 | 17817 |
| 1734564900 | 1.3869 | -0.2 | -12.50 | 1.6 | 1.6 | 1.34 | 6548 |
| 1734478500 | 1.585 | 0.02 | 1.60 | 1.57 | 1.6829 | 1.56 | 11035 |
| 1734392100 | 1.56 | -0.12 | -6.87 | 1.73 | 1.73 | 1.41 | 17968 |
| 1734132900 | 1.675 | -0.12 | -6.42 | 1.83 | 1.98 | 1.6299999 | 23706 |
| 1734046500 | 1.79 | 0.19 | 11.88 | 1.56 | 1.9 | 1.56 | 63616 |
| 1733960100 | 1.6 | 0.26 | 19.40 | 1.47 | 1.665 | 1.465 | 62580 |
| 1733873700 | 1.34 | 0.04 | 3.05 | 1.35 | 1.35 | 1.28 | 4246 |
| 1733787300 | 1.3004 | 0 | 0.03 | 1.3799999 | 1.3799999 | 1.3 | 3620 |
| 1733528100 | 1.3 | 0.05 | 4.00 | 1.37 | 1.37 | 1.285 | 18569 |
| 1733441700 | 1.25 | -0.06 | -4.58 | 1.27 | 1.3778 | 1.24 | 2050 |
| 1733355300 | 1.31 | 0.03 | 2.34 | 1.3 | 1.31 | 1.3 | 11156 |
| 1733268900 | 1.28 | 0.06 | 4.92 | 1.26 | 1.3 | 1.26 | 3952 |
| 1733182500 | 1.22 | -0.16 | -11.59 | 1.41 | 1.41 | 1.17 | 19765 |
| 1732917840 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.42 | 1.32 | 25705 |
| 1732750500 | 1.3899999 | -0.02 | -1.42 | 1.34 | 1.3899999 | 1.3 | 20484 |
| 1732664100 | 1.41 | 0.09 | 6.82 | 1.33 | 1.42 | 1.325 | 10308 |
| 1732577700 | 1.32 | 0.01 | 0.76 | 1.32 | 1.35 | 1.29 | 5694 |
| 1732318500 | 1.31 | 0.05 | 3.97 | 1.26 | 1.31 | 1.22 | 5779 |
| 1732232100 | 1.26 | -0.08 | -5.97 | 1.29 | 1.33 | 1.2009 | 7511 |
| 1732145700 | 1.34 | 0.01 | 0.75 | 1.34 | 1.415 | 1.335275 | 8320 |
| 1732059300 | 1.33 | -0.12 | -8.28 | 1.3799999 | 1.42 | 1.33 | 6615 |
| 1731972900 | 1.45 | 0.04 | 2.84 | 1.41 | 1.468 | 1.36 | 8003 |
| 1731713700 | 1.41 | 0.09 | 6.82 | 1.23 | 1.42 | 1.23 | 7229 |
| 1731627300 | 1.32 | -0.06 | -4.35 | 1.32 | 1.4 | 1.3 | 4720 |
| 1731540900 | 1.3799999 | 0.19 | 15.97 | 1.19 | 1.41 | 1.19 | 9147 |
| 1731454500 | 1.19 | -0.24 | -16.78 | 1.43 | 1.5 | 1.151 | 66117 |
| 1731368100 | 1.43 | -0.18 | -11.18 | 1.61 | 1.61 | 1.4 | 16861 |
| 1731108900 | 1.61 | -0.05 | -3.01 | 1.59 | 1.635 | 1.59 | 17619 |
| 1731022500 | 1.66 | 0.11 | 7.10 | 1.51 | 1.66 | 1.51 | 20181 |
| 1730936100 | 1.55 | -0.06 | -3.73 | 1.57 | 1.6399999 | 1.5109999 | 14001 |
| 1730849700 | 1.61 | -0.24 | -12.97 | 1.92 | 1.92 | 1.33 | 73011 |
| 1730763300 | 1.85 | 0.1 | 5.71 | 1.88 | 1.9 | 1.79 | 48322 |
| 1730500500 | 1.75 | 0 | 0.00 | 1.75 | 1.825 | 1.74 | 4121 |
| 1730414100 | 1.75 | -0.05 | -2.78 | 1.79 | 1.85 | 1.7 | 9810 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.8 | 1.96 | 1.8 | 8511 |
| 1730241300 | 1.8 | -0.1 | -5.26 | 1.88 | 1.88 | 1.78 | 8950 |
| 1730154900 | 1.9 | 0.03 | 1.60 | 1.85 | 1.96 | 1.7201 | 25909 |
| 1729895700 | 1.87 | 0.17 | 10.00 | 1.89 | 1.9999 | 1.74 | 32465 |
| 1729809300 | 1.7 | -0.01 | -0.58 | 1.85 | 1.85 | 1.66 | 16571 |
| 1729722900 | 1.71 | -0.14 | -7.57 | 1.85 | 1.92 | 1.5501 | 38407 |
| 1729636500 | 1.85 | -0.2 | -9.76 | 2.04 | 2.11 | 1.85 | 30268 |
| 1729550100 | 2.05 | 0 | 0.00 | 2.09 | 2.09 | 1.9569 | 34239 |
| 1729290900 | 2.05 | 0.12 | 6.22 | 1.98 | 2.14 | 1.9598 | 90107 |
| 1729204500 | 1.93 | 0.16 | 9.04 | 1.75 | 1.95 | 1.75 | 95250 |
| 1729118100 | 1.77 | 0.07 | 4.39 | 1.67 | 1.77 | 1.67 | 33343 |
| 1729031700 | 1.6956 | 0.07 | 4.02 | 1.6399999 | 1.748 | 1.62 | 26066 |
| 1728945300 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.7875 | 1.61 | 54648 |
| 1728686100 | 1.61 | 0.04 | 2.22 | 1.48 | 1.6399999 | 1.48 | 29656 |
| 1728599700 | 1.575 | -0.04 | -2.17 | 1.61 | 1.61 | 1.4901 | 5561 |
| 1728513300 | 1.61 | -0.06 | -3.59 | 1.67 | 1.67 | 1.57 | 7326 |
| 1728426900 | 1.67 | 0.08 | 5.03 | 1.68 | 1.68 | 1.58 | 57356 |
| 1728340500 | 1.59 | 0.04 | 2.58 | 1.55 | 1.6002 | 1.49 | 5523 |
| 1728081300 | 1.55 | -0.03 | -1.90 | 1.6399999 | 1.6399999 | 1.52 | 17606 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
